Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.085 -0.065 (-0.71%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.898 7.937 7.887 7.921 174,663 +0.02(+0.29%)
Jul 30, 2015 7.926 7.960 7.897 7.898 185,637 -0.02(-0.21%)
Jul 29, 2015 7.904 7.954 7.870 7.915 110,448 +0.03(+0.43%)
Jul 28, 2015 7.864 7.915 7.859 7.881 212,343 +0.03(+0.36%)
Jul 27, 2015 7.864 7.887 7.831 7.853 260,721 -0.03(-0.36%)
Jul 24, 2015 7.898 7.921 7.876 7.881 229,283 -0.03(-0.36%)
Jul 23, 2015 7.915 7.921 7.887 7.909 148,210 +0.00(+0.00%)
Jul 22, 2015 7.937 7.937 7.904 7.909 188,849 -0.03(-0.43%)
Jul 21, 2015 7.926 7.949 7.926 7.943 121,185 +0.01(+0.13%)
Jul 20, 2015 7.954 7.960 7.926 7.933 182,903 -0.01(-0.10%)
Jul 17, 2015 7.937 7.960 7.937 7.941 101,483 +0.00(+0.04%)
Jul 16, 2015 7.943 7.960 7.928 7.937 123,949 +0.01(+0.14%)
Jul 15, 2015 7.943 7.943 7.909 7.926 179,082 +0.00(+0.00%)
Jul 14, 2015 7.921 7.937 7.898 7.926 109,404 +0.01(+0.07%)
Jul 13, 2015 7.898 7.943 7.881 7.921 291,055 +0.04(+0.50%)
Jul 10, 2015 7.887 7.904 7.864 7.881 1,017,812 +0.01(+0.07%)
Jul 09, 2015 7.887 7.892 7.859 7.876 188,506 -0.01(-0.14%)
Jul 08, 2015 7.904 7.904 7.859 7.887 168,651 -0.01(-0.07%)
Jul 07, 2015 7.915 7.915 7.861 7.892 355,797 -0.02(-0.28%)
Jul 06, 2015 7.915 7.949 7.909 7.914 157,870 -0.02(-0.22%)
Jul 02, 2015 7.937 7.932 7.932 7.932 210,679 +0.02(+0.21%)
Jul 01, 2015 7.937 7.943 7.892 7.915 320,223 +0.01(+0.09%)
Jun 30, 2015 7.919 7.941 7.897 7.908 179,743 +0.01(+0.07%)
Jun 29, 2015 7.953 7.958 7.902 7.902 386,042 -0.06(-0.77%)
Jun 26, 2015 7.958 7.975 7.953 7.964 134,835 -0.01(-0.07%)
Jun 25, 2015 7.975 7.997 7.953 7.969 108,831 +0.00(+0.00%)
Jun 24, 2015 7.981 7.992 7.964 7.969 193,392 -0.02(-0.28%)
Jun 23, 2015 7.975 7.995 7.969 7.992 229,690 +0.02(+0.21%)
Jun 22, 2015 7.986 7.992 7.969 7.975 236,842 +0.01(+0.06%)
Jun 19, 2015 7.975 7.986 7.964 7.970 263,589 +0.00(+0.01%)
Jun 18, 2015 8.003 8.020 7.969 7.969 477,148 -0.01(-0.16%)
Jun 17, 2015 8.020 8.025 7.964 7.982 311,824 -0.01(-0.12%)
Jun 16, 2015 8.003 8.009 7.981 7.992 133,763 +0.01(+0.14%)
Jun 15, 2015 7.986 7.997 7.964 7.981 192,760 +0.01(+0.07%)
Jun 12, 2015 8.003 8.003 7.974 7.975 202,058 -0.03(-0.38%)
Jun 11, 2015 8.009 8.014 7.986 8.006 239,280 +0.01(+0.18%)
Jun 10, 2015 8.003 8.014 7.987 7.992 322,320 -0.02(-0.28%)
Jun 09, 2015 8.020 8.031 7.992 8.014 215,517 +0.00(+0.00%)
Jun 08, 2015 8.009 8.031 8.009 8.014 300,414 +0.00(+0.00%)
Jun 05, 2015 8.020 8.031 8.003 8.014 152,163 -0.01(-0.14%)
Jun 04, 2015 8.031 8.048 8.003 8.025 276,149 -0.01(-0.11%)
Jun 03, 2015 8.037 8.053 8.020 8.034 331,349 -0.01(-0.17%)
Jun 02, 2015 8.053 8.053 8.025 8.048 1,927,203 +0.02(+0.21%)
Jun 01, 2015 8.070 8.070 8.014 8.031 206,011 -0.02(-0.26%)
May 29, 2015 8.069 8.069 8.035 8.052 332,502 -0.01(-0.07%)
May 28, 2015 8.074 8.074 8.046 8.058 168,523 -0.02(-0.21%)
May 27, 2015 8.069 8.085 8.052 8.074 271,953 -0.00(-0.03%)
May 26, 2015 8.058 8.085 8.052 8.077 255,846 +0.01(+0.10%)
May 22, 2015 8.091 8.069 8.069 8.069 155,446 -0.02(-0.28%)
May 21, 2015 8.085 8.097 8.069 8.091 141,261 +0.01(+0.14%)
May 20, 2015 8.069 8.085 8.052 8.080 194,013 +0.01(+0.14%)
May 19, 2015 8.091 8.091 8.052 8.069 248,839 -0.02(-0.21%)
May 18, 2015 8.113 8.113 8.069 8.085 324,790 -0.02(-0.27%)
May 15, 2015 8.091 8.108 8.091 8.108 115,292 +0.02(+0.28%)
May 14, 2015 8.069 8.113 8.069 8.085 212,546 +0.03(+0.41%)
May 13, 2015 8.041 8.052 8.019 8.052 493,907 +0.04(+0.49%)
May 12, 2015 7.980 8.041 7.980 8.013 353,024 +0.02(+0.21%)
May 11, 2015 8.041 8.046 7.996 7.996 232,062 -0.02(-0.21%)
May 08, 2015 7.974 8.041 7.974 8.013 221,235 +0.06(+0.77%)
May 07, 2015 7.946 7.985 7.935 7.952 221,490 -0.01(-0.14%)
May 06, 2015 8.052 8.058 7.941 7.963 1,150,390 -0.07(-0.90%)
May 05, 2015 8.069 8.080 8.035 8.035 309,102 -0.02(-0.28%)
May 04, 2015 8.085 8.113 8.058 8.058 746,485 -0.06(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.